Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
951–1000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | AJG | 210.31 | 210.31 | 202.21 | 206.4 | 206.4 | 3.094e+6 |
| 2026-04-30 | REGN | 692.05 | 707.39 | 687.93 | 706.01 | 706.01 | 1.097e+6 |
| 2026-04-30 | ARE | 40.92 | 41.34 | 40.23 | 40.51 | 40.51 | 2.376e+6 |
| 2026-04-30 | BWA | 54.57 | 57.68 | 54.51 | 56.97 | 56.97 | 2.804e+6 |
| 2026-04-30 | BX | 119.31 | 124.7 | 117.31 | 124.43 | 124.43 | 9.136e+6 |
| 2026-04-30 | CF | 124.97 | 127.11 | 123.03 | 123.69 | 123.69 | 3.699e+6 |
| 2026-04-30 | COO | 61.53 | 63.4 | 61.25 | 62.9 | 62.9 | 3.098e+6 |
| 2026-04-30 | CRWD | 447.01 | 450.01 | 432.55 | 445.75 | 445.75 | 2.443e+6 |
| 2026-04-30 | EPAM | 111.39 | 113.95 | 109.7 | 113.78 | 113.78 | 1.389e+6 |
| 2026-04-30 | ETR | 115.76 | 117.59 | 114.34 | 117.27 | 117.27 | 3.086e+6 |
| 2026-04-30 | FAST | 43.71 | 45.1 | 43.62 | 44.93 | 44.93 | 8.651e+6 |
| 2026-04-30 | GL | 152.07 | 154.34 | 151.59 | 154.3 | 154.3 | 750,800 |
| 2026-04-30 | GNW | 8.91 | 9 | 8.78 | 8.79 | 8.79 | 2.857e+6 |
| 2026-04-30 | AOS | 64.64 | 65.3 | 59.83 | 61.84 | 61.84 | 4.557e+6 |
| 2026-04-30 | HSY | 185.79 | 187.98 | 180.06 | 184.32 | 184.32 | 3.217e+6 |
| 2026-04-30 | JKHY | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | 950,400 |
| 2026-04-30 | KLAC | 1,685.85 | 1,786.38 | 1,643.9 | 1,748.12 | 1,748.12 | 1.891e+6 |
| 2026-04-30 | KR | 66.54 | 68.08 | 66.22 | 67.71 | 67.71 | 5.870e+6 |
| 2026-04-30 | LDOS | 145.49 | 149.56 | 144.91 | 149.22 | 149.22 | 853,662 |
| 2026-04-30 | LEG | 10.8 | 11.02 | 10.78 | 10.87 | 10.87 | 3.330e+6 |
| 2026-04-30 | LH | 264.5 | 265.99 | 254.22 | 256.8 | 256.8 | 1.529e+6 |
| 2026-04-30 | LII | 532.02 | 551.17 | 530.03 | 534.89 | 534.89 | 965,700 |
| 2026-04-30 | MAC | 21.76 | 21.94 | 21.52 | 21.73 | 21.73 | 2.603e+6 |
| 2026-04-30 | MBC | 9.13 | 9.27 | 8.91 | 8.98 | 8.98 | 2.631e+6 |
| 2026-04-30 | WDAY | 120.31 | 122.57 | 117.68 | 122.4 | 122.4 | 5.604e+6 |
| 2026-04-30 | MS | 185.6 | 190.73 | 184.9 | 190.59 | 190.59 | 5.665e+6 |
| 2026-04-30 | MSFT | 409.92 | 413.53 | 397.15 | 406.9 | 406.9 | 7.091e+7 |
| 2026-04-30 | NCLH | 18.13 | 18.59 | 17.97 | 18.18 | 18.18 | 2.077e+7 |
| 2026-04-30 | NI | 48.15 | 48.92 | 47.29 | 48.28 | 48.28 | 1.010e+7 |
| 2026-04-30 | NOV | 20.62 | 20.79 | 20.42 | 20.46 | 20.46 | 4.491e+6 |
| 2026-04-30 | MPC | 236.83 | 248.27 | 234.97 | 247.35 | 247.35 | 2.357e+6 |
| 2026-04-30 | ORCL | 162.02 | 165.18 | 160.33 | 161.39 | 161.39 | 2.102e+7 |
| 2026-04-30 | ORLY | 96.02 | 99.8 | 95.84 | 99.4 | 99.4 | 1.114e+7 |
| 2026-04-30 | PAYX | 91.74 | 92.59 | 90.65 | 91.45 | 91.45 | 3.131e+6 |
| 2026-04-30 | PM | 163.43 | 166.82 | 162.51 | 165.07 | 165.07 | 4.814e+6 |
| 2026-04-30 | PNR | 81.42 | 81.63 | 79.49 | 80.71 | 80.71 | 3.738e+6 |
| 2026-04-30 | POM | 0.3627 | 0.3899 | 0.36 | 0.38 | 0.38 | 88,938 |
| 2026-04-30 | PTC | 136.21 | 137.29 | 133.89 | 136.3 | 136.3 | 1.291e+6 |
| 2026-04-30 | NTRS | 164.83 | 167.66 | 163.74 | 166.34 | 166.34 | 1.491e+6 |
| 2026-04-30 | SIG | 85.85 | 90.54 | 85.71 | 89.03 | 89.03 | 968,100 |
| 2026-04-30 | SLG | 42.59 | 43.43 | 42.39 | 42.41 | 42.41 | 930,617 |
| 2026-04-30 | TE | 4.91 | 4.97 | 4.74 | 4.8 | 4.8 | 1.044e+7 |
| 2026-04-30 | TTD | 23.87 | 23.91 | 23.15 | 23.59 | 23.59 | 1.470e+7 |
| 2026-04-30 | VTRS | 14.96 | 15.06 | 14.79 | 14.83 | 14.83 | 1.230e+7 |
| 2026-04-30 | ZTS | 114.04 | 115.54 | 113.79 | 114.97 | 114.97 | 4.297e+6 |
| 2026-04-30 | WFC | 80.36 | 82.16 | 79.55 | 81.76 | 81.76 | 1.354e+7 |
| 2026-04-30 | WM | 230.91 | 234.96 | 230.75 | 232.55 | 232.55 | 3.191e+6 |
| 2026-04-30 | WY | 24.35 | 24.75 | 24.24 | 24.52 | 24.52 | 8.282e+6 |
| 2026-04-30 | XYZ | 69.83 | 70.65 | 68.28 | 70.51 | 70.51 | 4.106e+6 |
| 2026-04-30 | GOOGL | 374.07 | 385.84 | 365.82 | 384.8 | 384.8 | 7.204e+7 |